| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2004 | USD | 20.12 | 20.28 | 19.7 | 20.0999 | 12.926 | -0.22 (-1.08%) | 808,756 |
| 19 Mar 2004 | USD | 20.22 | 20.3899 | 19.92 | 20.32 | 13.0675 | +0.26 (+1.30%) | 485,005 |
| 18 Mar 2004 | USD | 20.16 | 20.2001 | 19.95 | 20.06 | 12.9003 | -0.02 (-0.10%) | 754,797 |
| 17 Mar 2004 | USD | 19.8099 | 20.15 | 19.8099 | 20.08 | 12.9132 | +0.13 (+0.65%) | 391,860 |
| 16 Mar 2004 | USD | 19.99 | 20.0999 | 19.82 | 19.95 | 12.8296 | +0.13 (+0.66%) | 537,719 |
| 15 Mar 2004 | USD | 20.21 | 20.3001 | 19.66 | 19.82 | 12.746 | -0.18 (-0.90%) | 500,710 |
| 12 Mar 2004 | USD | 19.73 | 20.2001 | 19.5499 | 19.9999 | 12.8617 | +1.5 (+8.11%) | 1,226,118 |
| 11 Mar 2004 | USD | 19.09 | 19.09 | 18.28 | 18.5 | 11.8971 | -0.41 (-2.17%) | 612,826 |
| 10 Mar 2004 | USD | 19.47 | 19.6 | 18.8999 | 18.91 | 12.1608 | -0.54 (-2.78%) | 346,454 |
| 9 Mar 2004 | USD | 19.24 | 19.5499 | 19.12 | 19.4499 | 12.508 | +0.21 (+1.09%) | 586,546 |
| 8 Mar 2004 | USD | 19.76 | 20.09 | 19.2301 | 19.24 | 12.373 | -0.46 (-2.34%) | 396,059 |
| 5 Mar 2004 | USD | 19.8 | 19.85 | 19.4499 | 19.7 | 12.6688 | -0.15 (-0.76%) | 803,002 |
| 4 Mar 2004 | USD | 19.86 | 19.9699 | 19.73 | 19.85 | 12.7653 | 0.0 (0.0%) | 415,341 |
| 3 Mar 2004 | USD | 19.8099 | 19.99 | 19.48 | 19.85 | 12.7653 | +0.03 (+0.15%) | 293,273 |
| 2 Mar 2004 | USD | 20.0101 | 20.27 | 19.7099 | 19.82 | 12.746 | -0.18 (-0.90%) | 482,361 |
| 1 Mar 2004 | USD | 19.86 | 20.4601 | 19.8099 | 19.9999 | 12.8617 | -0.19 (-0.94%) | 563,221 |
| 27 Feb 2004 | USD | 20.14 | 20.5601 | 19.95 | 20.19 | 12.9839 | +0.06 (+0.30%) | 745,623 |
| 26 Feb 2004 | USD | 19.43 | 21.0699 | 19.22 | 20.1299 | 12.9453 | +0.73 (+3.76%) | 2,606,958 |
| 25 Feb 2004 | USD | 19.51 | 19.54 | 19.22 | 19.4 | 12.4759 | +0.02 (+0.10%) | 716,233 |
| 24 Feb 2004 | USD | 19.1599 | 19.5799 | 18.8 | 19.38 | 12.463 | -0.12 (-0.62%) | 1,055,845 |
| 23 Feb 2004 | USD | 19.9999 | 20.0401 | 19.5 | 19.5 | 12.5402 | -0.54 (-2.70%) | 541,140 |
| 20 Feb 2004 | USD | 20.5 | 20.58 | 19.5499 | 20.0401 | 12.8875 | -0.46 (-2.24%) | 1,308,688 |
| 19 Feb 2004 | USD | 20.86 | 21.12 | 20.4199 | 20.5 | 13.1833 | -0.43 (-2.05%) | 505,375 |
| 18 Feb 2004 | USD | 20.8 | 20.95 | 20.41 | 20.93 | 13.4598 | +0.16 (+0.77%) | 696,018 |
| 17 Feb 2004 | USD | 20.87 | 21.08 | 20.7 | 20.77 | 13.3569 | +0.01 (+0.05%) | 743,912 |
| 16 Feb 2004 | USD | 20.76 | 20.76 | 20.76 | 20.76 | 13.3505 | 0.0 (0.0%) | 0 |
| 13 Feb 2004 | USD | 21.12 | 21.1999 | 20.58 | 20.76 | 13.3505 | +0.04 (+0.19%) | 570,374 |
| 12 Feb 2004 | USD | 20.71 | 21.19 | 20.6 | 20.7201 | 13.3248 | -0.13 (-0.62%) | 1,999,886 |
| 11 Feb 2004 | USD | 21.5301 | 21.77 | 19.89 | 20.8501 | 13.4084 | -2.15 (-9.35%) | 7,463,534 |
| 10 Feb 2004 | USD | 22.9199 | 23.7001 | 22.55 | 23 | 14.791 | -1.14 (-4.72%) | 1,273,079 |
